35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 184400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 41046 |
| 3 | 20240719 | 184300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20240719 | 184200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20240719 | 184100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20240719 | 184000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20240719 | 183900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20240719 | 183800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20240719 | 183700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20240719 | 183600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20240719 | 183500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20240719 | 183400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20240719 | 183300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20240719 | 183200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20240719 | 183100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20240719 | 183000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20240719 | 182900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20240719 | 182800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20240719 | 182700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20240719 | 182600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20240719 | 182500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20240719 | 182400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20240719 | 182300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20240719 | 182200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20240719 | 182100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20240719 | 182000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20240719 | 181900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20240719 | 181800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20240719 | 181700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20240719 | 181600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20240719 | 181500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20240719 | 181400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 41046 |
| 33 | 20240719 | 181300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20240719 | 181200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20240719 | 181100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20240719 | 181000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20240719 | 180900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20240719 | 180800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20240719 | 180700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20240719 | 180600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20240719 | 180500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20240719 | 180400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20240719 | 180300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20240719 | 180200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20240719 | 180100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20240719 | 180000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20240719 | 175900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20240719 | 175800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20240719 | 175700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20240719 | 175600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20240719 | 175500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20240719 | 175400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20240719 | 175300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20240719 | 175200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20240719 | 175100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20240719 | 175000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20240719 | 174900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20240719 | 174800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20240719 | 174700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20240719 | 174600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20240719 | 174500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20240719 | 174400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 41046 |
| 63 | 20240719 | 174300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20240719 | 174200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20240719 | 174100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20240719 | 174000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20240719 | 173900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20240719 | 173800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20240719 | 173700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20240719 | 173600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20240719 | 173500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20240719 | 173400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20240719 | 173300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20240719 | 173200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20240719 | 173100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20240719 | 173000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20240719 | 172900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20240719 | 172800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20240719 | 172700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20240719 | 172600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20240719 | 172500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20240719 | 172400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20240719 | 172300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20240719 | 172200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20240719 | 172100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20240719 | 172000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20240719 | 171900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20240719 | 171800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20240719 | 171700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20240719 | 171600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20240719 | 171500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20240719 | 171400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 41046 |
| 93 | 20240719 | 171300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20240719 | 171200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20240719 | 171100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20240719 | 171000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20240719 | 170900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20240719 | 170800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20240719 | 170700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20240719 | 170600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20240719 | 170500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20240719 | 170400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20240719 | 170300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20240719 | 170200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20240719 | 170100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20240719 | 170000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20240719 | 165900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20240719 | 165800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20240719 | 165700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20240719 | 165600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20240719 | 165500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20240719 | 165400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20240719 | 165300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20240719 | 165200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20240719 | 165100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20240719 | 165000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20240719 | 164900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20240719 | 164800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20240719 | 164700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20240719 | 164600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20240719 | 164500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20240719 | 164400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 41046 |
| 123 | 20240719 | 164300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20240719 | 164200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20240719 | 164100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20240719 | 164000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20240719 | 163900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20240719 | 163800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20240719 | 163700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20240719 | 163600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20240719 | 163500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20240719 | 163400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20240719 | 163300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20240719 | 163200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20240719 | 163100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20240719 | 163000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20240719 | 162900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20240719 | 162800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20240719 | 162700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20240719 | 162600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20240719 | 162500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20240719 | 162400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20240719 | 162300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20240719 | 162200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20240719 | 162100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20240719 | 162000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20240719 | 161900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20240719 | 161800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20240719 | 161700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20240719 | 161600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20240719 | 161500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20240719 | 161400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 41046 |
| 153 | 20240719 | 161300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20240719 | 161200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20240719 | 161100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20240719 | 161000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20240719 | 160900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20240719 | 160800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20240719 | 160700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20240719 | 160600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20240719 | 160500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20240719 | 160400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20240719 | 160300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20240719 | 160200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20240719 | 160100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20240719 | 160000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20240719 | 155900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20240719 | 155800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20240719 | 155700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20240719 | 155600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20240719 | 155500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20240719 | 155400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20240719 | 155300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20240719 | 155200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20240719 | 155100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20240719 | 155000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20240719 | 154900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20240719 | 154800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20240719 | 154700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20240719 | 154600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20240719 | 154500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20240719 | 154400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 41046 |
| 183 | 20240719 | 154300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20240719 | 154200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20240719 | 154100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20240719 | 154000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20240719 | 153900 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20240719 | 153800 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20240719 | 153700 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20240719 | 153600 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20240719 | 153500 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20240719 | 153400 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 193 | 20240719 | 153300 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 194 | 20240719 | 153200 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 195 | 20240719 | 153100 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 196 | 20240719 | 153000 | 187578269500 | 258500 | 258500 | 258500 | 258500 | 41046 |
| 197 | 20240719 | 152900 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 198 | 20240719 | 152800 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 199 | 20240719 | 152700 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 200 | 20240719 | 152600 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 201 | 20240719 | 152500 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 202 | 20240719 | 152400 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 203 | 20240719 | 152300 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 204 | 20240719 | 152200 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 205 | 20240719 | 152100 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 206 | 20240719 | 152000 | 176967878500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 207 | 20240719 | 151900 | 176967878500 | 258500 | 258500 | 258500 | 257500 | 8520 |
| 208 | 20240719 | 151800 | 174770232000 | 258000 | 258500 | 258500 | 258000 | 914 |
| 209 | 20240719 | 151700 | 174534187000 | 258500 | 258500 | 258500 | 258000 | 719 |
| 210 | 20240719 | 151600 | 174348425500 | 258000 | 258500 | 258500 | 258000 | 1115 |
| 211 | 20240719 | 151500 | 174060509500 | 258500 | 258000 | 258500 | 258000 | 3941 |
| 212 | 20240719 | 151400 | 173043282500 | 258500 | 258500 | 258500 | 258000 | 997 |
| 213 | 20240719 | 151300 | 172785793500 | 258000 | 258000 | 258500 | 257500 | 1279 |
| 214 | 20240719 | 151200 | 172455725000 | 258000 | 258000 | 258500 | 257500 | 6159 |
| 215 | 20240719 | 151100 | 170866529000 | 258000 | 258500 | 258500 | 258000 | 664 |
| 216 | 20240719 | 151000 | 170695000000 | 258000 | 258500 | 258500 | 258000 | 4197 |
| 217 | 20240719 | 150900 | 169611913500 | 258500 | 258500 | 258500 | 258000 | 1534 |
| 218 | 20240719 | 150800 | 169215614000 | 258000 | 258000 | 258500 | 257500 | 5571 |
| 219 | 20240719 | 150700 | 167777672500 | 257500 | 258000 | 258000 | 257500 | 781 |
| 220 | 20240719 | 150600 | 167576323000 | 258000 | 258000 | 258000 | 257500 | 547 |
| 221 | 20240719 | 150500 | 167435280000 | 258000 | 258000 | 258000 | 257500 | 1844 |
| 222 | 20240719 | 150400 | 166959829000 | 257500 | 258000 | 258000 | 257500 | 1813 |
| 223 | 20240719 | 150300 | 166492711000 | 258000 | 258000 | 258000 | 257500 | 1690 |
| 224 | 20240719 | 150200 | 166056885000 | 258000 | 258000 | 258000 | 257500 | 757 |
| 225 | 20240719 | 150100 | 165861735500 | 258000 | 258000 | 258000 | 257500 | 1181 |
| 226 | 20240719 | 150000 | 165557183000 | 258000 | 258000 | 258000 | 257500 | 754 |
| 227 | 20240719 | 145900 | 165362815500 | 257500 | 258000 | 258000 | 257500 | 1339 |
| 228 | 20240719 | 145800 | 165017841000 | 258000 | 258000 | 258000 | 257500 | 1101 |
| 229 | 20240719 | 145700 | 164734072500 | 257500 | 258000 | 258000 | 257500 | 811 |
| 230 | 20240719 | 145600 | 164524959500 | 258000 | 258000 | 258000 | 257500 | 801 |
| 231 | 20240719 | 145500 | 164318468500 | 258000 | 258000 | 258000 | 257500 | 770 |
| 232 | 20240719 | 145400 | 164119908500 | 258000 | 258000 | 258000 | 257500 | 596 |
| 233 | 20240719 | 145300 | 163966222500 | 257500 | 258000 | 258000 | 257500 | 568 |
| 234 | 20240719 | 145200 | 163819783500 | 257500 | 258000 | 258000 | 257500 | 459 |
| 235 | 20240719 | 145100 | 163701432000 | 258000 | 258000 | 258000 | 257500 | 575 |
| 236 | 20240719 | 145000 | 163553131500 | 257500 | 258000 | 258000 | 257500 | 543 |
| 237 | 20240719 | 144900 | 163413118000 | 258000 | 257500 | 258000 | 257500 | 542 |
| 238 | 20240719 | 144800 | 163273351500 | 257500 | 258000 | 258000 | 257500 | 638 |
| 239 | 20240719 | 144700 | 163108897500 | 257500 | 258000 | 258000 | 257500 | 465 |
| 240 | 20240719 | 144600 | 162988973500 | 258000 | 258000 | 258000 | 257500 | 2385 |
| 241 | 20240719 | 144500 | 162374627000 | 258000 | 258000 | 258000 | 257500 | 530 |
| 242 | 20240719 | 144400 | 162237959000 | 258000 | 258500 | 258500 | 257500 | 1463 |
| 243 | 20240719 | 144300 | 161860472000 | 258000 | 258000 | 258500 | 257500 | 3195 |
| 244 | 20240719 | 144200 | 161036174500 | 258000 | 258000 | 258000 | 257500 | 840 |
| 245 | 20240719 | 144100 | 160819694500 | 258000 | 257500 | 258000 | 257500 | 903 |
| 246 | 20240719 | 144000 | 160586985000 | 257500 | 258000 | 258000 | 257500 | 2783 |
| 247 | 20240719 | 143900 | 159870109500 | 257500 | 258000 | 258000 | 257500 | 588 |
| 248 | 20240719 | 143800 | 159718503000 | 258000 | 257500 | 258000 | 257500 | 1063 |
| 249 | 20240719 | 143700 | 159444361500 | 257500 | 257500 | 258000 | 257500 | 1435 |
| 250 | 20240719 | 143600 | 159074698000 | 257500 | 258000 | 258500 | 257000 | 4517 |
| 251 | 20240719 | 143500 | 157910498500 | 258000 | 258000 | 258500 | 258000 | 1000 |
| 252 | 20240719 | 143400 | 157652363000 | 258000 | 258500 | 258500 | 258000 | 1248 |
| 253 | 20240719 | 143300 | 157330068500 | 258000 | 257500 | 258500 | 257500 | 4156 |
| 254 | 20240719 | 143200 | 156257644000 | 257500 | 258000 | 258000 | 257500 | 746 |
| 255 | 20240719 | 143100 | 156065393500 | 258000 | 258000 | 258000 | 257500 | 768 |
| 256 | 20240719 | 143000 | 155867400000 | 257500 | 257500 | 258000 | 257500 | 734 |
| 257 | 20240719 | 142900 | 155678273500 | 257500 | 258000 | 258000 | 257000 | 4863 |
| 258 | 20240719 | 142800 | 154426306000 | 257500 | 257500 | 258000 | 257000 | 4343 |
| 259 | 20240719 | 142700 | 153308117000 | 257500 | 255500 | 257500 | 255500 | 46314 |
| 260 | 20240719 | 142600 | 141447086500 | 255500 | 256000 | 256000 | 255500 | 595 |
| 261 | 20240719 | 142500 | 141294924000 | 255500 | 256000 | 256000 | 255500 | 882 |
| 262 | 20240719 | 142400 | 141069354000 | 255500 | 256000 | 256000 | 255500 | 807 |
| 263 | 20240719 | 142300 | 140862980000 | 256000 | 256000 | 256000 | 255500 | 837 |
| 264 | 20240719 | 142200 | 140648925500 | 256000 | 256000 | 256000 | 255500 | 882 |
| 265 | 20240719 | 142100 | 140423409000 | 255500 | 255500 | 256000 | 255500 | 708 |
| 266 | 20240719 | 142000 | 140242398500 | 256000 | 255500 | 256000 | 255500 | 774 |
| 267 | 20240719 | 141900 | 140044426500 | 256000 | 256000 | 256000 | 255500 | 1666 |
| 268 | 20240719 | 141800 | 139618317500 | 255500 | 256000 | 256000 | 255500 | 748 |
| 269 | 20240719 | 141700 | 139427083000 | 255500 | 255500 | 256000 | 255500 | 1216 |
| 270 | 20240719 | 141600 | 139116064000 | 255500 | 255500 | 256000 | 255500 | 1068 |
| 271 | 20240719 | 141500 | 138843054000 | 255500 | 255500 | 256000 | 255500 | 854 |
| 272 | 20240719 | 141400 | 138624692000 | 255500 | 256000 | 256000 | 255500 | 705 |
| 273 | 20240719 | 141300 | 138444398000 | 256000 | 255500 | 256000 | 255500 | 4179 |
| 274 | 20240719 | 141200 | 137376555500 | 256000 | 255500 | 256000 | 255500 | 691 |
| 275 | 20240719 | 141100 | 137199852000 | 255500 | 256000 | 256000 | 255500 | 766 |
| 276 | 20240719 | 141000 | 137003950000 | 256000 | 256000 | 256000 | 255500 | 1241 |
| 277 | 20240719 | 140900 | 136686786500 | 255500 | 255500 | 256000 | 255500 | 649 |
| 278 | 20240719 | 140800 | 136520823500 | 255500 | 256000 | 256000 | 255500 | 400 |
| 279 | 20240719 | 140700 | 136418520000 | 255500 | 256000 | 256000 | 255500 | 4477 |
| 280 | 20240719 | 140600 | 135272892000 | 256000 | 256000 | 256000 | 255500 | 7599 |
| 281 | 20240719 | 140500 | 133327610500 | 256000 | 255000 | 256000 | 255000 | 7375 |
| 282 | 20240719 | 140400 | 131443174500 | 255000 | 255000 | 255500 | 255000 | 1048 |
| 283 | 20240719 | 140300 | 131175808000 | 255000 | 255500 | 255500 | 255000 | 1137 |
| 284 | 20240719 | 140200 | 130885777500 | 255000 | 255500 | 255500 | 255000 | 967 |
| 285 | 20240719 | 140100 | 130639064500 | 255500 | 255000 | 255500 | 255000 | 1050 |
| 286 | 20240719 | 140000 | 130371175500 | 255500 | 255000 | 255500 | 255000 | 425 |
| 287 | 20240719 | 135900 | 130262708500 | 255000 | 255500 | 255500 | 255000 | 969 |
| 288 | 20240719 | 135800 | 130015425000 | 255000 | 255500 | 255500 | 255000 | 865 |
| 289 | 20240719 | 135700 | 129794750000 | 255500 | 255500 | 255500 | 255000 | 683 |
| 290 | 20240719 | 135600 | 129620451500 | 255000 | 255000 | 255500 | 255000 | 1023 |
| 291 | 20240719 | 135500 | 129359451000 | 255500 | 255000 | 255500 | 255000 | 524 |
| 292 | 20240719 | 135400 | 129225731000 | 255500 | 255000 | 255500 | 255000 | 482 |
| 293 | 20240719 | 135300 | 129102663500 | 255000 | 255000 | 255500 | 255000 | 2641 |
| 294 | 20240719 | 135200 | 128429104000 | 255500 | 255000 | 255500 | 255000 | 3493 |
| 295 | 20240719 | 135100 | 127538287000 | 255500 | 255500 | 255500 | 255000 | 547 |
| 296 | 20240719 | 135000 | 127398652000 | 255000 | 255500 | 255500 | 255000 | 816 |
| 297 | 20240719 | 134900 | 127190276000 | 255500 | 255000 | 255500 | 255000 | 1440 |
| 298 | 20240719 | 134800 | 126822486500 | 255000 | 255000 | 255500 | 255000 | 1084 |
| 299 | 20240719 | 134700 | 126545676000 | 255500 | 255000 | 255500 | 255000 | 632 |
| 300 | 20240719 | 134600 | 126384431500 | 255000 | 255000 | 255500 | 255000 | 947 |
| 301 | 20240719 | 134500 | 126142815500 | 255500 | 255000 | 255500 | 255000 | 545 |
| 302 | 20240719 | 134400 | 126003715000 | 255000 | 255000 | 255500 | 255000 | 716 |
| 303 | 20240719 | 134300 | 125821027500 | 255500 | 255000 | 255500 | 255000 | 761 |
| 304 | 20240719 | 134200 | 125626855500 | 255000 | 255500 | 255500 | 255000 | 775 |
| 305 | 20240719 | 134100 | 125429125500 | 255000 | 255000 | 255500 | 255000 | 1180 |
| 306 | 20240719 | 134000 | 125127941000 | 255000 | 255000 | 255500 | 255000 | 763 |
| 307 | 20240719 | 133900 | 124933201500 | 255500 | 255500 | 255500 | 255000 | 1230 |
| 308 | 20240719 | 133800 | 124619201500 | 255500 | 255500 | 255500 | 255000 | 827 |
| 309 | 20240719 | 133700 | 124408192500 | 255000 | 255000 | 255500 | 255000 | 2634 |
| 310 | 20240719 | 133600 | 123736363000 | 255500 | 255500 | 255500 | 255000 | 1432 |
| 311 | 20240719 | 133500 | 123370672000 | 255500 | 255000 | 255500 | 254500 | 1300 |
| 312 | 20240719 | 133400 | 123039199500 | 255000 | 255000 | 255500 | 254500 | 2749 |
| 313 | 20240719 | 133300 | 122338155000 | 255000 | 255500 | 255500 | 255000 | 2146 |
| 314 | 20240719 | 133200 | 121790845000 | 255500 | 255500 | 255500 | 255000 | 907 |
| 315 | 20240719 | 133100 | 121559463000 | 255500 | 254500 | 255500 | 254500 | 8853 |
| 316 | 20240719 | 133000 | 119302156500 | 255000 | 255000 | 255000 | 254500 | 889 |
| 317 | 20240719 | 132900 | 119075733000 | 255000 | 255000 | 255000 | 254500 | 686 |
| 318 | 20240719 | 132800 | 118900980000 | 255000 | 254500 | 255000 | 254500 | 832 |
| 319 | 20240719 | 132700 | 118688958500 | 254500 | 254500 | 255000 | 254500 | 518 |
| 320 | 20240719 | 132600 | 118557013000 | 255000 | 255000 | 255000 | 254500 | 732 |
| 321 | 20240719 | 132500 | 118370606000 | 254500 | 254000 | 255000 | 254000 | 4959 |
| 322 | 20240719 | 132400 | 117108449500 | 254500 | 254500 | 254500 | 254000 | 407 |
| 323 | 20240719 | 132300 | 117004952500 | 254500 | 254500 | 255000 | 254000 | 2343 |
| 324 | 20240719 | 132200 | 116408819500 | 254500 | 255000 | 255000 | 254000 | 1292 |
| 325 | 20240719 | 132100 | 116079924000 | 254500 | 254500 | 255000 | 254000 | 4261 |
| 326 | 20240719 | 132000 | 114995450500 | 254500 | 254500 | 255000 | 254500 | 1017 |
| 327 | 20240719 | 131900 | 114736606000 | 254500 | 255000 | 255000 | 254500 | 803 |
| 328 | 20240719 | 131800 | 114532171000 | 254500 | 255000 | 255000 | 254500 | 987 |
| 329 | 20240719 | 131700 | 114280943500 | 254500 | 254500 | 255000 | 254500 | 605 |
| 330 | 20240719 | 131600 | 114126888000 | 255000 | 255000 | 255500 | 254500 | 3948 |
| 331 | 20240719 | 131500 | 113120122000 | 255000 | 255000 | 255500 | 255000 | 533 |
| 332 | 20240719 | 131400 | 112984178000 | 255500 | 255500 | 255500 | 255000 | 374 |
| 333 | 20240719 | 131300 | 112888770000 | 255000 | 255000 | 255500 | 255000 | 424 |
| 334 | 20240719 | 131200 | 112780636000 | 255500 | 255500 | 255500 | 254500 | 3889 |
| 335 | 20240719 | 131100 | 111788935000 | 255000 | 255000 | 255500 | 255000 | 286 |
| 336 | 20240719 | 131000 | 111715996500 | 255500 | 255500 | 255500 | 255000 | 439 |
| 337 | 20240719 | 130900 | 111604022500 | 255000 | 255500 | 255500 | 255000 | 295 |
| 338 | 20240719 | 130800 | 111528783500 | 255000 | 255000 | 255500 | 254500 | 1287 |
| 339 | 20240719 | 130700 | 111200609500 | 255000 | 255000 | 255500 | 254500 | 1599 |
| 340 | 20240719 | 130600 | 110792861000 | 255000 | 255500 | 255500 | 255000 | 3090 |
| 341 | 20240719 | 130500 | 110004865000 | 255500 | 255500 | 255500 | 255000 | 355 |
| 342 | 20240719 | 130400 | 109914321500 | 255000 | 255000 | 255500 | 255000 | 571 |
| 343 | 20240719 | 130300 | 109768701000 | 255000 | 255000 | 255500 | 255000 | 515 |
| 344 | 20240719 | 130200 | 109637370000 | 255000 | 255500 | 255500 | 255000 | 266 |
| 345 | 20240719 | 130100 | 109569519500 | 255000 | 255000 | 255500 | 255000 | 356 |
| 346 | 20240719 | 130000 | 109478723000 | 255000 | 255500 | 255500 | 255000 | 291 |
| 347 | 20240719 | 125900 | 109404503500 | 255500 | 255500 | 255500 | 255000 | 250 |
| 348 | 20240719 | 125800 | 109340733500 | 255500 | 255500 | 255500 | 255000 | 619 |
| 349 | 20240719 | 125700 | 109182838000 | 255000 | 255000 | 255500 | 254500 | 5243 |
| 350 | 20240719 | 125600 | 107846010000 | 254500 | 255000 | 255000 | 254500 | 1119 |
| 351 | 20240719 | 125500 | 107561049500 | 254500 | 254500 | 255000 | 254500 | 679 |
| 352 | 20240719 | 125400 | 107388204500 | 254500 | 255500 | 255500 | 254500 | 27583 |
| 353 | 20240719 | 125300 | 100359429500 | 255000 | 255500 | 255500 | 255000 | 10565 |
| 354 | 20240719 | 125200 | 97665177500 | 255000 | 255500 | 255500 | 255000 | 407 |
| 355 | 20240719 | 125100 | 97561307000 | 255500 | 255000 | 255500 | 255000 | 734 |
| 356 | 20240719 | 125000 | 97373834000 | 255500 | 255500 | 255500 | 255000 | 814 |
| 357 | 20240719 | 124900 | 97166027000 | 255500 | 255500 | 255500 | 255000 | 723 |
| 358 | 20240719 | 124800 | 96981432000 | 255500 | 255000 | 255500 | 255000 | 840 |
| 359 | 20240719 | 124700 | 96767143500 | 255000 | 255500 | 255500 | 255000 | 326 |
| 360 | 20240719 | 124600 | 96683969000 | 255500 | 255500 | 255500 | 255000 | 214 |
| 361 | 20240719 | 124500 | 96629375500 | 255000 | 255500 | 256000 | 255000 | 3995 |
| 362 | 20240719 | 124400 | 95608705000 | 255500 | 255500 | 256000 | 255500 | 649 |
| 363 | 20240719 | 124300 | 95442862500 | 256000 | 256000 | 256000 | 255500 | 290 |
| 364 | 20240719 | 124200 | 95368753500 | 255500 | 256000 | 256000 | 255500 | 335 |
| 365 | 20240719 | 124100 | 95283088000 | 255500 | 255500 | 256000 | 255500 | 152 |
| 366 | 20240719 | 124000 | 95244242000 | 256000 | 255500 | 256000 | 255500 | 230 |
| 367 | 20240719 | 123900 | 95185463500 | 255500 | 255500 | 256000 | 255500 | 794 |
| 368 | 20240719 | 123800 | 94982538000 | 255500 | 256000 | 256000 | 255500 | 463 |
| 369 | 20240719 | 123700 | 94864224500 | 255500 | 255500 | 256000 | 255500 | 134 |
| 370 | 20240719 | 123600 | 94829975000 | 256000 | 255500 | 256000 | 255500 | 105 |
| 371 | 20240719 | 123500 | 94803128500 | 255500 | 256000 | 256000 | 255500 | 334 |
| 372 | 20240719 | 123400 | 94717754000 | 256000 | 256000 | 256000 | 255500 | 179 |
| 373 | 20240719 | 123300 | 94671997500 | 256000 | 255500 | 256000 | 255500 | 182 |
| 374 | 20240719 | 123200 | 94625490000 | 255500 | 255000 | 256000 | 255000 | 5107 |
| 375 | 20240719 | 123100 | 93320677500 | 255500 | 255000 | 255500 | 255000 | 984 |
| 376 | 20240719 | 123000 | 93069317000 | 255000 | 255500 | 255500 | 255000 | 278 |
| 377 | 20240719 | 122900 | 92998349500 | 255000 | 255500 | 255500 | 255000 | 235 |
| 378 | 20240719 | 122800 | 92938365000 | 255000 | 255500 | 255500 | 255000 | 336 |
| 379 | 20240719 | 122700 | 92852583500 | 255000 | 255000 | 255500 | 255000 | 462 |
| 380 | 20240719 | 122600 | 92734635500 | 255000 | 256000 | 256000 | 255000 | 13367 |
| 381 | 20240719 | 122500 | 89319479500 | 255500 | 255500 | 256000 | 255500 | 216 |
| 382 | 20240719 | 122400 | 89264279500 | 255500 | 255500 | 256000 | 255500 | 175 |
| 383 | 20240719 | 122300 | 89219551000 | 256000 | 256000 | 256000 | 255500 | 223 |
| 384 | 20240719 | 122200 | 89162529000 | 256000 | 256000 | 256000 | 255500 | 2482 |
| 385 | 20240719 | 122100 | 88528346500 | 255500 | 256000 | 256000 | 255500 | 431 |
| 386 | 20240719 | 122000 | 88418110000 | 255500 | 255500 | 256000 | 255500 | 193 |
| 387 | 20240719 | 121900 | 88368784000 | 255500 | 255500 | 256000 | 255500 | 225 |
| 388 | 20240719 | 121800 | 88311224000 | 255500 | 256000 | 256000 | 255500 | 208 |
| 389 | 20240719 | 121700 | 88258062000 | 256000 | 256000 | 256000 | 255500 | 234 |
| 390 | 20240719 | 121600 | 88198227000 | 255500 | 255500 | 256000 | 255500 | 517 |
| 391 | 20240719 | 121500 | 88066059500 | 255500 | 256000 | 256000 | 255500 | 254 |
| 392 | 20240719 | 121400 | 88001096000 | 256000 | 256500 | 256500 | 255500 | 3757 |
| 393 | 20240719 | 121300 | 87039378500 | 256000 | 256000 | 256500 | 256000 | 3791 |
| 394 | 20240719 | 121200 | 86068722500 | 256000 | 256500 | 256500 | 256000 | 4767 |
| 395 | 20240719 | 121100 | 84848271500 | 256500 | 256000 | 256500 | 256000 | 963 |
| 396 | 20240719 | 121000 | 84601698500 | 256000 | 256500 | 256500 | 256000 | 1264 |
| 397 | 20240719 | 120900 | 84278070500 | 256000 | 256500 | 256500 | 256000 | 1106 |
| 398 | 20240719 | 120800 | 83994924000 | 256000 | 257000 | 257000 | 256000 | 2102 |
| 399 | 20240719 | 120700 | 83456223000 | 256500 | 256500 | 257000 | 256500 | 1487 |
| 400 | 20240719 | 120600 | 83074781000 | 256500 | 257000 | 257000 | 256500 | 912 |
| 401 | 20240719 | 120500 | 82840830500 | 257000 | 256500 | 257000 | 256500 | 1259 |
| 402 | 20240719 | 120400 | 82517847000 | 257000 | 257000 | 257000 | 256500 | 1503 |
| 403 | 20240719 | 120300 | 82132293000 | 257000 | 257000 | 257500 | 257000 | 1585 |
| 404 | 20240719 | 120200 | 81724941000 | 257000 | 257000 | 257500 | 257000 | 1381 |
| 405 | 20240719 | 120100 | 81370018000 | 257000 | 257500 | 257500 | 257000 | 661 |
| 406 | 20240719 | 120000 | 81200032500 | 257500 | 257000 | 257500 | 256500 | 3658 |
| 407 | 20240719 | 115900 | 80259713500 | 257000 | 257000 | 257500 | 257000 | 2044 |
| 408 | 20240719 | 115800 | 79734402500 | 257000 | 257500 | 257500 | 257000 | 2447 |
| 409 | 20240719 | 115700 | 79105474000 | 257000 | 257000 | 257500 | 257000 | 3381 |
| 410 | 20240719 | 115600 | 78236505500 | 256500 | 257000 | 257500 | 256500 | 1948 |
| 411 | 20240719 | 115500 | 77735873500 | 257000 | 257500 | 258000 | 257000 | 2014 |
| 412 | 20240719 | 115400 | 77217729000 | 257500 | 258000 | 258000 | 257500 | 2267 |
| 413 | 20240719 | 115300 | 76633955000 | 257500 | 257500 | 258000 | 257500 | 1710 |
| 414 | 20240719 | 115200 | 76193624500 | 257500 | 257500 | 258000 | 257500 | 2220 |
| 415 | 20240719 | 115100 | 75621820000 | 257500 | 257500 | 258000 | 257500 | 2422 |
| 416 | 20240719 | 115000 | 74998001500 | 257500 | 258000 | 258000 | 257500 | 2252 |
| 417 | 20240719 | 114900 | 74418062000 | 258000 | 257000 | 258000 | 257000 | 5632 |
| 418 | 20240719 | 114800 | 72967238500 | 257000 | 257000 | 257500 | 257000 | 460 |
| 419 | 20240719 | 114700 | 72849010500 | 257000 | 257000 | 257500 | 257000 | 2254 |
| 420 | 20240719 | 114600 | 72269716500 | 257000 | 257500 | 257500 | 257000 | 198 |
| 421 | 20240719 | 114500 | 72218815500 | 257000 | 257500 | 257500 | 257000 | 123 |
| 422 | 20240719 | 114400 | 72187176500 | 257500 | 257500 | 257500 | 257000 | 127 |
| 423 | 20240719 | 114300 | 72154526000 | 257000 | 257000 | 257500 | 257000 | 207 |
| 424 | 20240719 | 114200 | 72101318500 | 257000 | 257500 | 257500 | 257000 | 234 |
| 425 | 20240719 | 114100 | 72041174500 | 257500 | 257000 | 257500 | 257000 | 128 |
| 426 | 20240719 | 114000 | 72008262500 | 257000 | 257000 | 257500 | 256500 | 7428 |
| 427 | 20240719 | 113900 | 70100196500 | 256500 | 256500 | 257000 | 256500 | 246 |
| 428 | 20240719 | 113800 | 70037090000 | 256500 | 257000 | 257000 | 256500 | 263 |
| 429 | 20240719 | 113700 | 69969616500 | 256500 | 256500 | 257000 | 256500 | 131 |
| 430 | 20240719 | 113600 | 69936011500 | 256500 | 256500 | 257000 | 256500 | 155 |
| 431 | 20240719 | 113500 | 69896249500 | 256500 | 256500 | 257000 | 256500 | 382 |
| 432 | 20240719 | 113400 | 69798259000 | 256500 | 256500 | 257000 | 256500 | 1983 |
| 433 | 20240719 | 113300 | 69289612500 | 256000 | 257000 | 257000 | 256000 | 6491 |
| 434 | 20240719 | 113200 | 67624750000 | 256500 | 256500 | 257000 | 256500 | 214 |
| 435 | 20240719 | 113100 | 67569844500 | 256500 | 256500 | 257000 | 256500 | 411 |
| 436 | 20240719 | 113000 | 67464328000 | 257000 | 257000 | 257000 | 256500 | 138 |
| 437 | 20240719 | 112900 | 67428899000 | 256500 | 256500 | 257000 | 256500 | 283 |
| 438 | 20240719 | 112800 | 67356296500 | 256500 | 256500 | 257000 | 256500 | 193 |
| 439 | 20240719 | 112700 | 67306777000 | 257000 | 256500 | 257000 | 256500 | 290 |
| 440 | 20240719 | 112600 | 67232312000 | 257000 | 257000 | 257000 | 256500 | 115 |
| 441 | 20240719 | 112500 | 67202794000 | 256500 | 256500 | 257000 | 256500 | 212 |
| 442 | 20240719 | 112400 | 67148394500 | 257000 | 257000 | 257000 | 256500 | 485 |
| 443 | 20240719 | 112300 | 67023984000 | 256500 | 256500 | 257000 | 256500 | 400 |
| 444 | 20240719 | 112200 | 66921340000 | 256500 | 257000 | 257000 | 256000 | 5953 |
| 445 | 20240719 | 112100 | 65394246500 | 256500 | 256500 | 257000 | 256500 | 170 |
| 446 | 20240719 | 112000 | 65350603500 | 256500 | 257000 | 257000 | 256500 | 229 |
| 447 | 20240719 | 111900 | 65291849000 | 257000 | 256500 | 257000 | 256500 | 1013 |
| 448 | 20240719 | 111800 | 65031888000 | 256500 | 257000 | 257000 | 256500 | 256 |
| 449 | 20240719 | 111700 | 64966192000 | 257000 | 257000 | 257000 | 256500 | 622 |
| 450 | 20240719 | 111600 | 64806409000 | 256500 | 257000 | 257000 | 256500 | 366 |
| 451 | 20240719 | 111500 | 64712474500 | 257000 | 257000 | 257000 | 256500 | 311 |
| 452 | 20240719 | 111400 | 64632605000 | 256500 | 257000 | 257000 | 256500 | 304 |
| 453 | 20240719 | 111300 | 64554557000 | 257000 | 257000 | 257000 | 256500 | 222 |
| 454 | 20240719 | 111200 | 64497595500 | 257000 | 256500 | 257000 | 256500 | 187 |
| 455 | 20240719 | 111100 | 64449606500 | 256500 | 256500 | 257000 | 256500 | 262 |
| 456 | 20240719 | 111000 | 64382331500 | 257000 | 257000 | 257000 | 256500 | 131 |
| 457 | 20240719 | 110900 | 64348711000 | 256500 | 256500 | 257000 | 256500 | 211 |
| 458 | 20240719 | 110800 | 64294582000 | 257000 | 256500 | 257000 | 256500 | 212 |
| 459 | 20240719 | 110700 | 64240153500 | 256500 | 256500 | 257000 | 256500 | 838 |
| 460 | 20240719 | 110600 | 64025107000 | 257000 | 257000 | 257000 | 256500 | 245 |
| 461 | 20240719 | 110500 | 63962256000 | 257000 | 256500 | 257000 | 256500 | 241 |
| 462 | 20240719 | 110400 | 63900406500 | 256500 | 257000 | 257000 | 256500 | 2472 |
| 463 | 20240719 | 110300 | 63266300500 | 257000 | 257000 | 257000 | 256500 | 228 |
| 464 | 20240719 | 110200 | 63207782000 | 257000 | 257000 | 257000 | 256500 | 208 |
| 465 | 20240719 | 110100 | 63154417500 | 256500 | 256500 | 257000 | 256500 | 377 |
| 466 | 20240719 | 110000 | 63057661000 | 257000 | 257000 | 257000 | 256500 | 201 |
| 467 | 20240719 | 105900 | 63006081000 | 256500 | 256500 | 257000 | 256500 | 289 |
| 468 | 20240719 | 105800 | 62931872000 | 256500 | 257000 | 257000 | 256500 | 618 |
| 469 | 20240719 | 105700 | 62773299000 | 257000 | 257000 | 257000 | 256500 | 187 |
| 470 | 20240719 | 105600 | 62725299500 | 257000 | 256500 | 257000 | 256500 | 274 |
| 471 | 20240719 | 105500 | 62654968500 | 256500 | 256500 | 257000 | 256000 | 5240 |
| 472 | 20240719 | 105400 | 61312301000 | 256500 | 256500 | 256500 | 256000 | 873 |
| 473 | 20240719 | 105300 | 61088789000 | 256000 | 256000 | 256500 | 256000 | 661 |
| 474 | 20240719 | 105200 | 60919540000 | 256000 | 256000 | 256500 | 256000 | 842 |
| 475 | 20240719 | 105100 | 60703953000 | 256000 | 256000 | 256500 | 255500 | 3530 |
| 476 | 20240719 | 105000 | 59800040000 | 255500 | 256500 | 256500 | 255500 | 1679 |
| 477 | 20240719 | 104900 | 59370612000 | 256000 | 255500 | 256500 | 255500 | 1671 |
| 478 | 20240719 | 104800 | 58943050500 | 256000 | 256500 | 257000 | 255500 | 21582 |
| 479 | 20240719 | 104700 | 53414839000 | 256500 | 256500 | 257000 | 256500 | 494 |
| 480 | 20240719 | 104600 | 53288095000 | 256500 | 257000 | 257000 | 256500 | 431 |
| 481 | 20240719 | 104500 | 53177485500 | 256500 | 256500 | 257000 | 256500 | 316 |
| 482 | 20240719 | 104400 | 53096369000 | 256500 | 256500 | 257000 | 256500 | 357 |
| 483 | 20240719 | 104300 | 53004774000 | 256500 | 257000 | 257000 | 256500 | 248 |
| 484 | 20240719 | 104200 | 52941146000 | 256500 | 257000 | 257000 | 256500 | 195 |
| 485 | 20240719 | 104100 | 52891103500 | 256500 | 256500 | 257000 | 256500 | 268 |
| 486 | 20240719 | 104000 | 52822326000 | 256500 | 257000 | 257500 | 256500 | 940 |
| 487 | 20240719 | 103900 | 52581012500 | 257000 | 256500 | 257000 | 256500 | 744 |
| 488 | 20240719 | 103800 | 52389876500 | 256500 | 257500 | 257500 | 256500 | 950 |
| 489 | 20240719 | 103700 | 52145687000 | 257000 | 256500 | 257500 | 256500 | 2262 |
| 490 | 20240719 | 103600 | 51564422000 | 256500 | 257000 | 257500 | 256500 | 2382 |
| 491 | 20240719 | 103500 | 50952591000 | 257500 | 257000 | 257500 | 257000 | 210 |
| 492 | 20240719 | 103400 | 50898600500 | 257000 | 257500 | 257500 | 257000 | 628 |
| 493 | 20240719 | 103300 | 50737069000 | 257000 | 257500 | 257500 | 257000 | 152 |
| 494 | 20240719 | 103200 | 50697973500 | 257500 | 257000 | 257500 | 257000 | 169 |
| 495 | 20240719 | 103100 | 50654513500 | 257000 | 257500 | 258000 | 257000 | 946 |
| 496 | 20240719 | 103000 | 50410983500 | 257500 | 258000 | 258000 | 257500 | 301 |
| 497 | 20240719 | 102900 | 50333451500 | 257500 | 257500 | 258000 | 257000 | 846 |
| 498 | 20240719 | 102800 | 50115608500 | 257500 | 258000 | 258500 | 257000 | 2410 |
| 499 | 20240719 | 102700 | 49494656000 | 258000 | 258500 | 258500 | 258000 | 302 |
| 500 | 20240719 | 102600 | 49416705000 | 258000 | 258500 | 258500 | 258000 | 133 |
| 501 | 20240719 | 102500 | 49382379000 | 258500 | 258000 | 258500 | 258000 | 233 |
| 502 | 20240719 | 102400 | 49322239500 | 258000 | 258000 | 258500 | 258000 | 562 |
| 503 | 20240719 | 102300 | 49177226000 | 258000 | 258000 | 258500 | 258000 | 274 |
| 504 | 20240719 | 102200 | 49106512500 | 258500 | 257500 | 258500 | 257000 | 6520 |
| 505 | 20240719 | 102100 | 47426031000 | 257500 | 257500 | 257500 | 257000 | 145 |
| 506 | 20240719 | 102000 | 47388737500 | 257000 | 257500 | 257500 | 257000 | 2315 |
| 507 | 20240719 | 101900 | 46793711000 | 257500 | 258000 | 258000 | 257000 | 2164 |
| 508 | 20240719 | 101800 | 46236515000 | 257500 | 258000 | 258000 | 257500 | 204 |
| 509 | 20240719 | 101700 | 46183935000 | 257500 | 258000 | 258000 | 257500 | 149 |
| 510 | 20240719 | 101600 | 46145530500 | 257500 | 257500 | 258000 | 257500 | 3421 |
| 511 | 20240719 | 101500 | 45264600000 | 257500 | 257000 | 257500 | 257000 | 1245 |
| 512 | 20240719 | 101400 | 44944071000 | 257500 | 257500 | 257500 | 257000 | 963 |
| 513 | 20240719 | 101300 | 44696137500 | 257000 | 256500 | 258000 | 256500 | 9165 |
| 514 | 20240719 | 101200 | 42339039000 | 256500 | 256500 | 257000 | 256500 | 217 |
| 515 | 20240719 | 101100 | 42283334500 | 256500 | 257000 | 257000 | 256500 | 443 |
| 516 | 20240719 | 101000 | 42169532500 | 256500 | 257000 | 257000 | 256500 | 2335 |
| 517 | 20240719 | 100900 | 41570576000 | 256500 | 257000 | 257000 | 256500 | 237 |
| 518 | 20240719 | 100800 | 41509765000 | 256500 | 256500 | 257000 | 256500 | 127 |
| 519 | 20240719 | 100700 | 41477144500 | 256500 | 257000 | 257000 | 256500 | 584 |
| 520 | 20240719 | 100600 | 41327263500 | 257000 | 257000 | 257000 | 256500 | 159 |
| 521 | 20240719 | 100500 | 41286448500 | 256500 | 256500 | 257000 | 256500 | 285 |
| 522 | 20240719 | 100400 | 41213286500 | 256500 | 256500 | 257000 | 256500 | 262 |
| 523 | 20240719 | 100300 | 41146068000 | 257000 | 256500 | 257000 | 256500 | 2473 |
| 524 | 20240719 | 100200 | 40511723000 | 257000 | 257000 | 257000 | 256500 | 2381 |
| 525 | 20240719 | 100100 | 39900882000 | 257000 | 256500 | 257000 | 256500 | 691 |
| 526 | 20240719 | 100000 | 39723382500 | 256500 | 256500 | 257000 | 256500 | 820 |
| 527 | 20240719 | 095900 | 39513007000 | 256500 | 256500 | 257000 | 256500 | 644 |
| 528 | 20240719 | 095800 | 39347713000 | 257000 | 256500 | 257000 | 256500 | 683 |
| 529 | 20240719 | 095700 | 39172508000 | 257000 | 256500 | 257000 | 256500 | 662 |
| 530 | 20240719 | 095600 | 39002640000 | 256500 | 257000 | 257500 | 256500 | 1408 |
| 531 | 20240719 | 095500 | 38640869500 | 257000 | 257000 | 257500 | 257000 | 502 |
| 532 | 20240719 | 095400 | 38511805000 | 257000 | 257500 | 257500 | 257000 | 794 |
| 533 | 20240719 | 095300 | 38307575000 | 257000 | 257000 | 257500 | 257000 | 2668 |
| 534 | 20240719 | 095200 | 37620737000 | 257000 | 257000 | 257500 | 256500 | 4093 |
| 535 | 20240719 | 095100 | 36567312000 | 257000 | 257000 | 257500 | 256500 | 1189 |
| 536 | 20240719 | 095000 | 36261694000 | 257000 | 257500 | 257500 | 256500 | 1099 |
| 537 | 20240719 | 094900 | 35979424500 | 257000 | 257000 | 257500 | 256500 | 1116 |
| 538 | 20240719 | 094800 | 35692597000 | 257000 | 257000 | 257500 | 256500 | 720 |
| 539 | 20240719 | 094700 | 35507527000 | 257000 | 256500 | 257000 | 256500 | 1221 |
| 540 | 20240719 | 094600 | 35193963000 | 256500 | 257000 | 257500 | 256500 | 869 |
| 541 | 20240719 | 094500 | 34970795500 | 257000 | 257000 | 257500 | 257000 | 3792 |
| 542 | 20240719 | 094400 | 33995880000 | 257000 | 257000 | 257500 | 257000 | 872 |
| 543 | 20240719 | 094300 | 33771551500 | 257500 | 257000 | 257500 | 257000 | 880 |
| 544 | 20240719 | 094200 | 33545278500 | 257000 | 257000 | 257500 | 257000 | 1253 |
| 545 | 20240719 | 094100 | 33223163500 | 257000 | 257500 | 257500 | 257000 | 718 |
| 546 | 20240719 | 094000 | 33038543500 | 257500 | 257000 | 257500 | 256500 | 812 |
| 547 | 20240719 | 093900 | 32829733500 | 257000 | 257000 | 257500 | 256500 | 1535 |
| 548 | 20240719 | 093800 | 32435351000 | 257000 | 257000 | 257500 | 257000 | 1169 |
| 549 | 20240719 | 093700 | 32134781500 | 257000 | 257500 | 257500 | 257000 | 899 |
| 550 | 20240719 | 093600 | 31903664500 | 257500 | 257000 | 257500 | 257000 | 669 |
| 551 | 20240719 | 093500 | 31731640500 | 257500 | 256500 | 257500 | 256500 | 5648 |
| 552 | 20240719 | 093400 | 30279307000 | 257000 | 257000 | 257000 | 256500 | 1008 |
| 553 | 20240719 | 093300 | 30020571500 | 257000 | 257000 | 257000 | 256500 | 919 |
| 554 | 20240719 | 093200 | 29784546500 | 257000 | 257500 | 258000 | 257000 | 3892 |
| 555 | 20240719 | 093100 | 28783807500 | 257500 | 258000 | 258000 | 257500 | 693 |
| 556 | 20240719 | 093000 | 28605283000 | 257500 | 258000 | 258500 | 257500 | 1073 |
| 557 | 20240719 | 092900 | 28328543500 | 258000 | 258000 | 258500 | 258000 | 1727 |
| 558 | 20240719 | 092800 | 27882263500 | 258500 | 258500 | 258500 | 258000 | 1163 |
| 559 | 20240719 | 092700 | 27581785500 | 258500 | 258500 | 259000 | 258000 | 1790 |
| 560 | 20240719 | 092600 | 27119293000 | 258500 | 258500 | 259000 | 258000 | 7062 |
| 561 | 20240719 | 092500 | 25292828000 | 258000 | 258000 | 258500 | 257500 | 2315 |
| 562 | 20240719 | 092400 | 24696068000 | 258000 | 258000 | 258500 | 257500 | 3135 |
| 563 | 20240719 | 092300 | 23887922000 | 258000 | 257000 | 258500 | 257000 | 6418 |
| 564 | 20240719 | 092200 | 22233651000 | 257000 | 257000 | 257500 | 257000 | 752 |
| 565 | 20240719 | 092100 | 22040371000 | 257000 | 257000 | 257500 | 257000 | 904 |
| 566 | 20240719 | 092000 | 21807967500 | 257000 | 256000 | 257500 | 256000 | 5375 |
| 567 | 20240719 | 091900 | 20426923000 | 256000 | 256000 | 256500 | 256000 | 2260 |
| 568 | 20240719 | 091800 | 19847994500 | 256000 | 256500 | 257000 | 256000 | 5369 |
| 569 | 20240719 | 091700 | 18470977000 | 257000 | 256500 | 257000 | 256500 | 1164 |
| 570 | 20240719 | 091600 | 18172367500 | 256500 | 257000 | 257000 | 256500 | 2299 |
| 571 | 20240719 | 091500 | 17582126000 | 257000 | 256500 | 257000 | 256500 | 2766 |
| 572 | 20240719 | 091400 | 16871963500 | 257000 | 256500 | 257000 | 256500 | 2332 |
| 573 | 20240719 | 091300 | 16273451000 | 256500 | 257000 | 257500 | 256500 | 2849 |
| 574 | 20240719 | 091200 | 15541533000 | 257000 | 257000 | 258000 | 257000 | 4460 |
| 575 | 20240719 | 091100 | 14394890500 | 257000 | 257500 | 258000 | 257000 | 4813 |
| 576 | 20240719 | 091000 | 13156541500 | 257500 | 257500 | 258000 | 257500 | 1966 |
| 577 | 20240719 | 090900 | 12649997500 | 257500 | 257000 | 258000 | 257000 | 2337 |
| 578 | 20240719 | 090800 | 12048238500 | 257500 | 257500 | 258000 | 257000 | 3443 |
| 579 | 20240719 | 090700 | 11161969500 | 258000 | 257500 | 258000 | 257500 | 1421 |
| 580 | 20240719 | 090600 | 10795796000 | 257500 | 257500 | 258000 | 257000 | 3205 |
| 581 | 20240719 | 090500 | 9970755500 | 257000 | 258000 | 258000 | 257000 | 3128 |
| 582 | 20240719 | 090400 | 9165618000 | 258000 | 257000 | 259000 | 257000 | 4704 |
| 583 | 20240719 | 090300 | 7951230500 | 257500 | 258000 | 258000 | 257000 | 2004 |
| 584 | 20240719 | 090200 | 7435224500 | 258000 | 258500 | 258500 | 257500 | 2247 |
| 585 | 20240719 | 090100 | 6855417500 | 258000 | 258000 | 259500 | 257000 | 11312 |
| 586 | 20240719 | 090000 | 3935535000 | 257500 | 258500 | 259000 | 257500 | 14995 |